Dark

GLW20260918C85
GLW Sep 18 2026 85.00 Call (GLW260918C00085000)
option OPRA

EOD

Aug 10, 2026

77.54+22.787%(+14.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	77.5400	77.5400	77.5400	77.5400	+22.787%	1	315	0.000%
2026-08-03	61.7500	63.1500	61.7500	63.1500	+43.490%	41	316	+22.787%
2026-07-29	44.0100	44.0100	44.0100	44.0100	+27.565%	5	357	+76.187%
2026-07-28	34.5000	34.5000	34.5000	34.5000	-51.168%	1	360	+124.754%
2026-07-17	70.6500	70.6500	70.6500	70.6500	-35.332%	30	359	+9.752%
2026-06-23	109.2500	109.2500	109.2500	109.2500	-14.037%	1	341	-29.025%
2026-06-22	114.8900	127.0900	114.8900	127.0900	+17.676%	2	340	-38.988%
2026-06-18	108.0000	108.0000	108.0000	108.0000	+10.974%	1	341	-28.204%
2026-06-05	97.3200	97.3200	97.3200	97.3200	-15.667%	3	341	-20.325%
2026-05-26	115.4000	115.4000	115.4000	115.4000	+7.199%	10	342	-32.808%
2026-05-21	107.6500	107.6500	107.6500	107.6500	-10.142%	2	352	-27.970%
2026-05-11	113.8500	119.8000	113.8500	119.8000	+24.468%	21	354	-35.275%
2026-05-07	96.2500	96.2500	96.2500	96.2500	+36.370%	2	367	-19.439%
2026-04-28	70.5800	70.5800	70.5800	70.5800	-25.415%	1	367	+9.861%
2026-04-24	94.6500	94.6500	94.6300	94.6300	+12.924%	2	368	-18.060%
2026-04-21	83.8000	83.8000	83.8000	83.8000	-2.251%	40	328	-7.470%
2026-04-15	85.7300	85.7300	85.7300	85.7300	+30.726%	4	328	-9.553%
2026-04-06	65.5800	65.5800	65.5800	65.5800	+16.690%	4	328	+18.237%
2026-03-27	56.3500	56.5300	56.0000	56.2000	-10.367%	6	324	+37.972%
2026-03-24	62.7000	62.7000	62.7000	62.7000	+18.548%	2	324	+23.668%
2026-03-23	52.9000	53.1000	52.8500	52.8900	+0.361%	4	323	+46.606%
2026-03-19	52.6000	52.7000	52.6000	52.7000	+0.228%	2	322	+47.135%
2026-03-18	52.5800	52.5800	52.5800	52.5800	+4.950%	1	322	+47.471%
2026-03-06	51.8000	51.8000	50.1000	50.1000	-28.275%	3	323	+54.770%
2026-02-26	69.8500	69.8500	69.8500	69.8500	-12.688%	3	323	+11.009%
2026-02-25	80.0000	80.0000	80.0000	80.0000	+14.778%	1	326	-3.075%
2026-02-24	69.7000	69.7000	69.7000	69.7000	+5.686%	21	326	+11.248%
2026-02-23	65.9500	65.9500	65.9500	65.9500	+13.805%	42	305	+17.574%
2026-02-20	57.9500	57.9500	57.9500	57.9500	+23.825%	1	263	+33.805%
2026-02-13	46.8000	46.8000	46.8000	46.8000	-15.978%	1	263	+65.684%
2026-02-12	55.3000	55.7000	55.3000	55.7000	+11.623%	6	263	+39.210%
2026-02-10	49.9000	49.9000	49.9000	49.9000	+7.474%	5	263	+55.391%
2026-02-09	46.4200	46.4300	46.4200	46.4300	+53.742%	30	268	+67.004%
2026-02-05	30.2000	30.2000	30.2000	30.2000	-5.625%	1	268	+156.755%
2026-02-02	32.0000	32.0000	32.0000	32.0000	+18.299%	1	269	+142.313%
2026-01-30	27.0500	27.0500	27.0500	27.0500	+8.200%	1	269	+186.654%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-15.825%	1	269	+210.160%
2026-01-28	29.7000	29.7000	29.7000	29.7000	-7.188%	2	270	+161.077%
2026-01-27	23.9600	32.0000	23.9600	32.0000	+68.599%	53	269	+142.313%
2026-01-26	18.9800	18.9800	18.9800	18.9800	+2.595%	1	259	+308.535%
2026-01-23	18.5000	18.5000	18.5000	18.5000	+0.543%	2	259	+319.135%
2026-01-21	18.4000	18.4000	18.4000	18.4000	+12.058%	3	259	+321.413%
2026-01-13	16.4200	16.4200	16.4200	16.4200	+31.782%	1	262	+372.229%
2026-01-08	12.4600	12.4600	12.4600	12.4600	-18.402%	4	262	+522.311%
2026-01-07	15.2700	15.2700	15.2700	15.2700	+2.828%	1	258	+407.793%
2025-12-31	14.8500	14.8500	14.8500	14.8500	-5.714%	1	258	+422.155%
2025-12-29	15.7500	15.7500	15.7500	15.7500	-19.520%	3	258	+392.317%
2025-12-10	19.5700	19.5700	19.5700	19.5700	+15.118%	1	261	+296.219%
2025-12-09	17.0000	17.0000	17.0000	17.0000	+20.567%	1	260	+356.118%
2025-12-05	14.1000	14.1000	14.1000	14.1000	+4.444%	2	261	+449.929%
2025-12-02	13.5000	13.5000	13.5000	13.5000	+3.448%	1	262	+474.370%
2025-11-28	13.0500	13.0500	13.0500	13.0500	+10.781%	1	262	+494.176%
2025-11-24	11.7100	11.7800	11.7100	11.7800	+10.610%	2	262	+558.234%
2025-11-20	10.6500	10.6500	10.6500	10.6500	-12.705%	2	261	+628.075%
2025-11-17	12.1000	12.2000	12.1000	12.2000	-3.328%	5	261	+535.574%
2025-11-14	12.6200	12.6200	12.6200	12.6200	+1.203%	2	258	+514.422%
2025-11-13	12.3500	12.4700	12.3500	12.4700	-20.064%	30	257	+521.812%
2025-11-11	15.6000	15.6000	15.6000	15.6000	-2.256%	60	240	+397.051%
2025-11-10	15.8000	15.9600	15.8000	15.9600	+17.786%	5	211	+385.840%
2025-11-07	13.5500	13.5500	13.5500	13.5500	-13.694%	5	209	+472.251%
2025-11-06	16.2500	16.2500	15.7000	15.7000	+9.028%	5	204	+393.885%
2025-11-05	14.4000	14.4000	14.4000	14.4000	-1.099%	6	207	+438.472%
2025-11-04	14.5500	14.5600	14.5500	14.5600	+1.463%	37	207	+432.555%
2025-10-28	14.2200	16.2900	13.6800	14.3500	-15.786%	14	190	+440.348%
2025-10-27	16.3000	17.0400	16.3000	17.0400	+11.738%	3	189	+355.047%
2025-10-24	15.2500	15.2500	15.2500	15.2500	+7.018%	5	189	+408.459%
2025-10-21	14.0000	14.2500	14.0000	14.2500	+1.786%	2	194	+444.140%
2025-10-20	14.0000	14.0000	14.0000	14.0000	-0.709%	3	194	+453.857%
2025-10-17	14.1000	14.1000	14.1000	14.1000	-10.759%	3	192	+449.929%
2025-10-16	15.3500	15.8000	15.3500	15.8000	-0.315%	19	189	+390.759%
2025-10-13	15.8500	15.8500	15.8500	15.8500	+14.440%	2	170	+389.211%
2025-10-10	14.7500	14.8500	13.8500	13.8500	-5.782%	6	170	+459.856%
2025-10-08	14.7000	14.7000	14.7000	14.7000	+2.083%	2	170	+427.483%
2025-10-07	14.4000	14.4000	14.4000	14.4000	+1.337%	8	170	+438.472%
2025-10-06	12.9000	14.2100	12.9000	14.2100	+15.528%	6	170	+445.672%
2025-10-03	12.4000	12.5700	12.3000	12.3000	+2.500%	43	166	+530.407%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-0.249%	1	125	+546.167%
2025-10-01	11.7500	12.0300	11.7500	12.0300	+8.378%	2	125	+544.555%
2025-09-30	10.6000	11.1000	10.6000	11.1000	+19.355%	21	124	+598.559%
2025-09-25	9.3000	9.3000	9.3000	9.3000	-4.713%	6	111	+733.763%
2025-09-24	10.0500	10.0500	9.7600	9.7600	-3.366%	5	111	+694.467%
2025-09-23	9.4500	10.1000	9.4500	10.1000	+12.849%	7	108	+667.723%
2025-09-22	8.9000	8.9500	8.9000	8.9500	-6.283%	82	105	+766.369%
2025-09-19	9.5500	9.5500	9.5500	9.5500	+0.315%	6	23	+711.937%
2025-09-18	9.5200	9.5200	9.5200	9.5200	+31.674%	1	17	+714.496%
2025-09-15	8.5400	8.5400	7.2300	7.2300	-9.625%	9	17	+972.476%
2025-09-12	8.0000	8.0000	8.0000	8.0000	+7.962%	6	9	+869.250%
2025-09-11	7.4100	7.4100	7.4100	7.4100	+78.986%	1	5	+946.424%
2025-09-05	4.1400	4.1400	4.1400	4.1400	+50.545%	1	5	+1,772.947%
2025-08-26	2.7500	2.7500	2.7500	2.7500	+30.332%	3	4	+2,719.636%
2025-08-15	2.1100	2.1100	2.1100	2.1100	0.000%	1	1	+3,574.882%